Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 275.96
-3.56 (-1.27%)
At close: May 22, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 281.99 | 282.00 | 274.00 | 275.96 | 275.96 | -1.27% | 1,257,811 |
| May 21, 2026 | 272.00 | 280.49 | 270.11 | 279.52 | 279.52 | 4.03% | 1,672,592 |
| May 20, 2026 | 268.99 | 271.99 | 266.20 | 268.68 | 268.68 | 0.46% | 1,260,506 |
| May 19, 2026 | 273.00 | 273.00 | 266.00 | 267.45 | 267.45 | -0.23% | 949,025 |
| May 18, 2026 | 271.49 | 272.99 | 266.00 | 268.06 | 268.06 | -2.47% | 1,359,141 |
| May 15, 2026 | 278.00 | 278.00 | 273.76 | 274.85 | 274.85 | -1.17% | 1,101,823 |
| May 14, 2026 | 282.90 | 284.00 | 277.00 | 278.10 | 278.10 | -0.78% | 1,346,272 |
| May 13, 2026 | 293.00 | 294.40 | 279.50 | 280.28 | 280.28 | -3.92% | 2,732,102 |
| May 12, 2026 | 296.49 | 297.00 | 291.00 | 291.71 | 291.71 | -1.48% | 1,470,691 |
| May 11, 2026 | 292.99 | 296.88 | 291.75 | 296.09 | 296.09 | 0.28% | 587,304 |
| May 8, 2026 | 295.00 | 296.79 | 289.99 | 295.26 | 295.26 | -0.37% | 1,858,447 |
| May 7, 2026 | 298.50 | 301.00 | 294.89 | 296.35 | 296.35 | -0.62% | 1,633,193 |
| May 6, 2026 | 290.00 | 300.90 | 288.50 | 298.21 | 298.21 | 4.57% | 3,161,167 |
| May 5, 2026 | 280.51 | 286.99 | 280.01 | 285.17 | 285.17 | 0.45% | 620,465 |
| May 4, 2026 | 284.11 | 295.00 | 282.00 | 283.90 | 283.90 | 0.36% | 713,862 |
| Apr 30, 2026 | 287.00 | 287.00 | 271.09 | 282.87 | 282.87 | -1.98% | 1,408,326 |
| Apr 29, 2026 | 297.45 | 297.45 | 285.00 | 288.58 | 288.58 | -2.38% | 889,531 |
| Apr 28, 2026 | 299.40 | 299.89 | 295.00 | 295.63 | 295.63 | -0.24% | 1,559,103 |
| Apr 27, 2026 | 299.88 | 303.90 | 297.00 | 302.35 | 296.35 | 1.28% | 1,117,388 |
| Apr 24, 2026 | 298.40 | 301.99 | 290.90 | 298.54 | 292.62 | 0.03% | 2,571,793 |
| Apr 23, 2026 | 300.00 | 302.90 | 295.50 | 298.44 | 292.52 | -1.00% | 1,560,192 |
| Apr 22, 2026 | 305.00 | 305.50 | 300.00 | 301.45 | 295.47 | -1.12% | 794,588 |
| Apr 21, 2026 | 306.00 | 309.48 | 303.00 | 304.86 | 298.81 | 0.47% | 3,677,444 |
| Apr 20, 2026 | 308.90 | 311.95 | 300.00 | 303.42 | 297.40 | -3.11% | 3,513,051 |
| Apr 17, 2026 | 308.50 | 319.80 | 305.26 | 313.15 | 306.94 | 2.42% | 10,870,980 |
| Apr 16, 2026 | 306.50 | 307.99 | 303.10 | 305.75 | 299.68 | 0.34% | 1,083,081 |
| Apr 15, 2026 | 306.80 | 310.50 | 303.30 | 304.71 | 298.66 | 1.18% | 2,733,705 |
| Apr 14, 2026 | 300.07 | 303.50 | 298.10 | 301.16 | 295.18 | 2.36% | 2,290,803 |
| Apr 13, 2026 | 292.50 | 302.20 | 292.50 | 294.21 | 288.37 | -4.03% | 923,003 |
| Apr 10, 2026 | 303.00 | 309.90 | 300.86 | 306.55 | 300.47 | 1.89% | 1,295,648 |
| Apr 9, 2026 | 305.00 | 306.00 | 293.03 | 300.85 | 294.88 | 0.38% | 1,473,710 |
| Apr 8, 2026 | 299.72 | 299.72 | 296.50 | 299.72 | 293.77 | 10.00% | 1,080,564 |
| Apr 7, 2026 | 263.51 | 273.40 | 262.00 | 272.47 | 267.06 | 1.75% | 601,571 |
| Apr 6, 2026 | 265.21 | 269.90 | 258.50 | 267.78 | 262.47 | 0.97% | 1,540,581 |
| Apr 3, 2026 | 260.10 | 265.90 | 256.02 | 265.21 | 259.95 | 0.25% | 429,505 |
| Apr 2, 2026 | 262.00 | 265.00 | 258.01 | 264.56 | 259.31 | -1.39% | 1,577,170 |
| Apr 1, 2026 | 254.00 | 272.00 | 253.00 | 268.30 | 262.98 | 7.93% | 2,456,065 |
| Mar 31, 2026 | 244.10 | 254.89 | 244.10 | 248.59 | 243.66 | 2.28% | 1,000,135 |
| Mar 30, 2026 | 252.80 | 252.80 | 235.55 | 243.05 | 238.23 | -3.89% | 3,139,717 |
| Mar 27, 2026 | 256.00 | 257.49 | 251.00 | 252.90 | 247.88 | -0.89% | 1,380,533 |
| Mar 26, 2026 | 261.10 | 263.49 | 254.26 | 255.16 | 250.10 | -3.37% | 3,711,299 |
| Mar 25, 2026 | 263.00 | 265.80 | 259.00 | 264.07 | 258.83 | 2.21% | 2,634,754 |
| Mar 24, 2026 | 265.00 | 265.00 | 255.50 | 258.36 | 253.23 | 0.08% | 914,917 |
| Mar 19, 2026 | 258.00 | 261.99 | 255.00 | 258.16 | 253.04 | 0.37% | 1,700,207 |
| Mar 18, 2026 | 259.80 | 268.47 | 258.51 | 263.20 | 252.10 | 1.39% | 1,872,002 |
| Mar 17, 2026 | 264.00 | 266.99 | 253.01 | 259.60 | 248.65 | -2.09% | 2,062,757 |
| Mar 16, 2026 | 278.49 | 278.50 | 262.50 | 265.15 | 253.96 | -4.83% | 870,153 |
| Mar 13, 2026 | 279.26 | 281.00 | 275.00 | 278.60 | 266.85 | -0.24% | 627,180 |
| Mar 12, 2026 | 281.00 | 284.98 | 277.01 | 279.26 | 267.48 | -1.44% | 1,348,492 |
| Mar 11, 2026 | 289.94 | 293.00 | 281.00 | 283.33 | 271.38 | -1.30% | 1,131,163 |